| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.01 | -2.86 | 0.34 | 7 | 458,359 | 155,154.06 |
| ACADEMY | 1.59 | 1.59 | 1.72 | 1.61 | 1.72 | 0.13 | 8.18 | 1.67 | 12 | 626,067 | 1,043,865.84 |
| ACCESSCORP | 10.50 | 10.50 | 11.15 | 10.45 | 10.70 | 0.20 | 1.90 | 10.69 | 930 | 219,367,381 | 2,345,675,799.30 |
| AFRIPRUD | 5.30 | 5.30 | 5.30 | 0.00 | 5.40 | 60 | 614,326 | 3,318,707.65 | |||
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 500 | 100.00 | |||
| AIICO | 0.57 | 0.57 | 0.59 | 0.57 | 0.57 | 0.00 | 0.00 | 0.59 | 19 | 1,470,905 | 860,620.86 |
| AIRTELAFRI | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1178.10 | 23 | 2,806 | 3,305,736.10 | |||
| ARDOVA | 18.30 | 18.30 | 19.95 | 18.20 | 19.85 | 1.55 | 8.47 | 19.08 | 117 | 5,991,919 | 114,320,576.85 |
| BERGER | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.00 | 0.00 | 8.02 | 25 | 332,521 | 2,665,727.55 |
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 38.50 | 10 | 2,826 | 108,798.00 | |||
| BUACEMENT | 97.85 | 97.85 | 97.85 | 0.00 | 88.10 | 16 | 11,267 | 992,622.70 | |||
| BUAFOODS | 114.00 | 114.00 | 114.00 | 0.00 | 103.01 | 32 | 68,519 | 7,058,176.50 | |||
| CADBURY | 13.20 | 13.20 | 13.20 | 0.00 | 13.27 | 39 | 399,927 | 5,305,288.70 | |||
| CAP | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | -0.50 | -2.70 | 18.01 | 23 | 454,807 | 8,191,664.40 |
| CAVERTON | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -0.04 | -3.67 | 1.05 | 7 | 135,926 | 143,274.10 |
| CHAMPION | 4.33 | 4.33 | 4.01 | 4.00 | 4.00 | -0.33 | -7.62 | 4.01 | 19 | 1,089,000 | 4,368,599.00 |
| CHAMS | 0.31 | 0.31 | 0.34 | 0.30 | 0.32 | 0.01 | 3.23 | 0.33 | 85 | 30,994,029 | 10,133,140.39 |
| CHIPLC | 0.68 | 0.68 | 0.68 | 0.00 | 0.62 | 7 | 318,461 | 197,893.57 | |||
| CONOIL | 44.00 | 44.00 | 44.00 | 0.00 | 43.70 | 33 | 66,351 | 2,899,483.40 | |||
| CORNERST | 0.65 | 0.65 | 0.65 | 0.00 | 0.68 | 7 | 21,966 | 15,008.54 | |||
| COURTVILLE | 0.45 | 0.45 | 0.46 | 0.46 | 0.46 | 0.01 | 2.22 | 0.46 | 5 | 154,174 | 70,912.04 |
| CUSTODIAN | 5.70 | 5.70 | 5.70 | 0.00 | 6.11 | 16 | 184,455 | 1,127,566.45 | |||
| CUTIX | 2.45 | 2.45 | 2.45 | 0.00 | 2.44 | 19 | 204,556 | 498,162.77 | |||
| CWG | 1.10 | 1.10 | 1.20 | 1.20 | 1.20 | 0.10 | 9.09 | 1.20 | 10 | 249,995 | 300,198.00 |
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 750 | 150.00 | |||
| DANGCEM | 270.00 | 270.00 | 270.00 | 0.00 | 269.77 | 50 | 62,933 | 16,977,376.80 | |||
| DANGSUGAR | 19.25 | 19.25 | 19.30 | 19.00 | 19.00 | -0.25 | -1.30 | 19.22 | 97 | 3,639,664 | 69,962,124.50 |
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 3 | 8,500 | 1,700.00 | |||
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 4.33 | 2 | 6,100 | 26,413.00 | |||
| ENAMELWA | 17.75 | 17.75 | 17.75 | 0.00 | 16.50 | 1 | 100 | 1,650.00 | |||
| ETERNA | 5.90 | 5.90 | 6.00 | 5.95 | 5.95 | 0.05 | 0.85 | 6.01 | 22 | 621,364 | 3,733,182.20 |
| ETI | 11.00 | 11.00 | 11.20 | 11.00 | 11.20 | 0.20 | 1.82 | 11.13 | 36 | 1,390,258 | 15,468,673.50 |
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.94 | 6 | 19,428 | 76,569.86 | |||
| FBNH | 11.00 | 11.00 | 11.00 | 10.90 | 10.95 | -0.05 | -0.45 | 10.96 | 262 | 18,691,529 | 204,912,063.40 |
| FCMB | 3.95 | 3.95 | 4.00 | 4.00 | 4.00 | 0.05 | 1.27 | 4.02 | 40 | 432,431 | 1,736,954.44 |
| FIDELITYBK | 5.70 | 5.70 | 5.75 | 5.61 | 5.75 | 0.05 | 0.88 | 5.66 | 104 | 24,318,841 | 137,661,631.10 |
| FIDSON | 9.35 | 9.35 | 9.35 | 0.00 | 9.05 | 14 | 112,863 | 1,021,046.74 | |||
| FLOURMILL | 31.00 | 31.00 | 31.00 | 0.00 | 31.17 | 52 | 1,008,517 | 31,440,286.70 | |||
| FTNCOCOA | 0.29 | 0.29 | 0.29 | 0.27 | 0.29 | 0.00 | 0.00 | 0.28 | 9 | 1,751,850 | 498,036.50 |
| GEREGU | 290.70 | 290.70 | 290.70 | 0.00 | 266.69 | 21 | 9,552 | 2,547,409.40 | |||
| GLAXOSMITH | 6.30 | 6.30 | 6.30 | 0.00 | 6.37 | 27 | 197,147 | 1,256,749.80 | |||
| GTCO | 23.05 | 23.05 | 24.00 | 23.30 | 24.00 | 0.95 | 4.12 | 23.56 | 383 | 22,213,662 | 523,287,966.95 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 500 | 100.00 | |||
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 63.88 | 27 | 60,785 | 3,882,982.45 | |||
| HONYFLOUR | 2.85 | 2.85 | 3.00 | 2.85 | 3.00 | 0.15 | 5.26 | 2.94 | 32 | 844,536 | 2,481,476.14 |
| IKEJAHOTEL | 1.36 | 1.36 | 1.36 | 0.00 | 1.37 | 22 | 258,578 | 354,139.00 | |||
| IMG | 7.30 | 7.30 | 7.30 | 0.00 | 7.08 | 6 | 2,400 | 16,980.00 | |||
| INTBREW | 4.30 | 4.30 | 4.45 | 4.40 | 4.40 | 0.10 | 2.33 | 4.41 | 56 | 608,368 | 2,682,439.15 |
| INTENEGINS | 1.13 | 1.13 | 1.13 | 0.00 | 1.18 | 1 | 10,000 | 11,800.00 | |||
| JAIZBANK | 0.90 | 0.90 | 0.95 | 0.90 | 0.95 | 0.05 | 5.56 | 0.92 | 38 | 6,418,127 | 5,919,959.34 |
| JAPAULGOLD | 0.33 | 0.33 | 0.34 | 0.31 | 0.34 | 0.01 | 3.03 | 0.32 | 36 | 4,058,165 | 1,297,978.89 |
| JBERGER | 26.90 | 26.90 | 26.90 | 0.00 | 28.61 | 25 | 26,626 | 761,649.00 | |||
| JOHNHOLT | 1.74 | 1.74 | 1.74 | 0.00 | 1.65 | 1 | 2,500 | 4,125.00 | |||
| LASACO | 1.15 | 1.15 | 1.17 | 1.15 | 1.17 | 0.02 | 1.74 | 1.15 | 32 | 2,836,075 | 3,269,310.00 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.42 | 4 | 17,452 | 42,204.34 | |||
| LINKASSURE | 0.53 | 0.53 | 0.48 | 0.48 | 0.48 | -0.05 | -9.43 | 0.49 | 23 | 3,089,000 | 1,523,895.00 |
| LIVESTOCK | 1.06 | 1.06 | 1.06 | 1.03 | 1.06 | 0.00 | 0.00 | 1.05 | 17 | 3,030,525 | 3,167,197.32 |
| MANSARD | 2.41 | 2.41 | 2.43 | 2.40 | 2.43 | 0.02 | 0.83 | 2.42 | 65 | 2,305,934 | 5,582,340.33 |
| MAYBAKER | 4.15 | 4.15 | 4.15 | 0.00 | 4.23 | 17 | 74,530 | 315,192.75 | |||
| MBENEFIT | 0.30 | 0.30 | 0.33 | 0.33 | 0.33 | 0.03 | 10.00 | 0.33 | 9 | 333,099 | 109,842.67 |
| MEYER | 2.22 | 2.22 | 2.22 | 0.00 | 2.10 | 1 | 90 | 189.00 | |||
| MRS | 27.95 | 27.95 | 27.95 | 0.00 | 30.70 | 8 | 49,450 | 1,518,115.00 | |||
| MTNN | 228.50 | 228.50 | 229.00 | 229.00 | 229.00 | 0.50 | 0.22 | 228.32 | 262 | 1,254,353 | 286,399,647.80 |
| MULTIVERSE | 3.05 | 3.05 | 3.10 | 3.10 | 3.10 | 0.05 | 1.64 | 3.07 | 23 | 379,312 | 1,163,123.72 |
| NAHCO | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | -0.30 | -2.29 | 12.86 | 88 | 1,764,109 | 22,692,405.05 |
| NASCON | 14.30 | 14.30 | 14.30 | 0.00 | 13.88 | 20 | 169,790 | 2,356,004.35 | |||
| NB | 32.85 | 32.85 | 33.00 | 32.00 | 32.00 | -0.85 | -2.59 | 32.30 | 246 | 6,079,910 | 196,395,547.00 |
| NCR | 2.12 | 2.12 | 2.12 | 0.00 | 2.30 | 1 | 1 | 2.30 | |||
| NEIMETH | 1.39 | 1.39 | 1.39 | 0.00 | 1.40 | 9 | 91,018 | 127,052.82 | |||
| NEM | 4.15 | 4.15 | 4.55 | 4.40 | 4.55 | 0.40 | 9.64 | 4.50 | 19 | 2,325,032 | 10,451,515.05 |
| NESTLE | 1043.80 | 1043.80 | 1043.80 | 0.00 | 989.91 | 68 | 19,625 | 19,427,031.50 | |||
| NGXGROUP | 25.40 | 25.40 | 25.75 | 25.75 | 25.75 | 0.35 | 1.38 | 25.77 | 14 | 496,895 | 12,804,382.35 |
| NNFM | 13.05 | 13.05 | 13.05 | 0.00 | 12.94 | 13 | 71,334 | 922,907.75 | |||
| NPFMCRFBK | 1.70 | 1.70 | 1.70 | 0.00 | 1.66 | 5 | 36,333 | 60,306.10 | |||
| OANDO | 5.55 | 5.55 | 5.60 | 5.50 | 5.50 | -0.05 | -0.90 | 5.52 | 91 | 6,129,791 | 33,853,899.71 |
| OKOMUOIL | 171.50 | 171.50 | 171.50 | 0.00 | 173.81 | 36 | 42,681 | 7,418,447.50 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 142.08 | 32 | 100,006 | 14,209,222.60 | |||
| PRESTIGE | 0.36 | 0.36 | 0.39 | 0.36 | 0.39 | 0.03 | 8.33 | 0.38 | 4 | 1,000,000 | 375,000.00 |
| PZ | 12.70 | 12.70 | 12.35 | 12.35 | 12.35 | -0.35 | -2.76 | 12.45 | 37 | 416,736 | 5,187,844.55 |
| REDSTAREX | 2.52 | 2.52 | 2.50 | 2.30 | 2.30 | -0.22 | -8.73 | 2.42 | 13 | 1,053,969 | 2,554,709.64 |
| REGALINS | 0.30 | 0.30 | 0.30 | 0.00 | 0.29 | 8 | 190,375 | 54,355.00 | |||
| ROYALEX | 0.60 | 0.60 | 0.61 | 0.58 | 0.61 | 0.01 | 1.67 | 0.60 | 17 | 2,599,343 | 1,570,041.96 |
| RTBRISCOE | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 | -3.85 | 0.25 | 4 | 152,701 | 38,206.79 |
| SCOA | 0.99 | 0.99 | 1.07 | 1.07 | 1.07 | 0.08 | 8.08 | 1.06 | 5 | 236,470 | 249,789.30 |
| SEPLAT | 1115.30 | 1115.30 | 1115.30 | 0.00 | 1191.20 | 17 | 1,249 | 1,487,806.30 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 73.35 | 4 | 2,580 | 189,235.00 | |||
| SOVRENINS | 0.33 | 0.33 | 0.33 | 0.00 | 0.36 | 17 | 1,152,000 | 414,457.30 | |||
| STANBIC | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 37.01 | 38 | 451,441 | 16,708,759.50 |
| STERLINGNG | 1.62 | 1.62 | 1.77 | 1.65 | 1.69 | 0.07 | 4.32 | 1.73 | 84 | 15,089,795 | 26,092,685.22 |
| SUNUASSUR | 0.54 | 0.54 | 0.54 | 0.00 | 0.54 | 3 | 25,000 | 13,460.00 | |||
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 6 | 129,410 | 25,982.00 | |||
| TOTAL | 217.50 | 217.50 | 217.50 | 0.00 | 217.23 | 47 | 149,565 | 32,490,220.50 | |||
| TRANSCOHOT | 7.15 | 7.15 | 7.15 | 0.00 | 6.45 | 3 | 11,498 | 74,183.12 | |||
| TRANSCORP | 2.29 | 2.12 | 2.49 | 2.11 | 2.15 | -0.14 | -6.11 | 2.33 | 483 | 311,204,726 | 723,925,637.14 |
| UACN | 8.00 | 8.00 | 8.65 | 8.00 | 8.65 | 0.65 | 8.13 | 8.12 | 51 | 1,031,370 | 8,378,175.10 |
| UBA | 7.90 | 7.90 | 7.90 | 7.80 | 7.85 | -0.05 | -0.63 | 7.87 | 245 | 9,714,245 | 76,442,628.35 |
| UBN | 7.10 | 7.10 | 7.10 | 0.00 | 7.09 | 24 | 223,997 | 1,588,978.05 | |||
| UCAP | 11.50 | 11.50 | 11.90 | 11.80 | 11.90 | 0.40 | 3.48 | 11.89 | 127 | 2,418,101 | 28,750,667.30 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 36.00 | 1 | 50 | 1,800.00 | |||
| UNILEVER | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.00 | 0.00 | 13.50 | 42 | 1,407,077 | 18,989,163.95 |
| UNITYBNK | 0.52 | 0.52 | 0.54 | 0.52 | 0.53 | 0.01 | 1.92 | 0.54 | 8 | 808,675 | 433,483.90 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 1 | 1,393,624 | 278,724.80 |
| UPDC | 0.98 | 0.98 | 0.98 | 0.96 | 0.96 | -0.02 | -2.04 | 0.98 | 17 | 961,138 | 937,764.20 |
| UPDCREIT | 3.15 | 3.15 | 3.15 | 0.00 | 3.14 | 18 | 98,667 | 309,684.20 | |||
| UPL | 1.81 | 1.81 | 1.67 | 1.65 | 1.66 | -0.15 | -8.29 | 1.67 | 14 | 515,808 | 858,883.79 |
| VERITASKAP | 0.20 | 0.20 | 0.21 | 0.20 | 0.21 | 0.01 | 5.00 | 0.20 | 8 | 2,216,395 | 446,138.92 |
| VITAFOAM | 18.50 | 18.50 | 18.50 | 0.00 | 17.87 | 20 | 109,116 | 1,949,631.30 | |||
| WAPCO | 24.00 | 24.00 | 24.10 | 24.10 | 24.10 | 0.10 | 0.42 | 24.11 | 61 | 940,573 | 22,681,885.10 |
| WAPIC | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00 | 0.00 | 0.44 | 57 | 7,863,820 | 3,487,571.70 |
| WEMABANK | 4.25 | 4.25 | 4.37 | 4.35 | 4.37 | 0.12 | 2.82 | 4.32 | 44 | 821,027 | 3,543,575.40 |
| ZENITHBANK | 24.00 | 24.00 | 24.10 | 23.80 | 24.00 | 0.00 | 0.00 | 23.98 | 426 | 24,904,391 | 597,328,606.20 |
| TOTAL TRANSACTION (111) | 5,955 | 769,988,394 | 5,742,450,208.22 |
